Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consol Coal Resources LP (NY: CCR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.900 6.000 5.575 5.700 24,683 -0.19(-3.23%)
Mar 30, 2020 5.910 6.150 5.660 5.890 33,625 -0.02(-0.34%)
Mar 27, 2020 6.400 6.527 5.800 5.910 39,600 -0.53(-8.23%)
Mar 26, 2020 5.930 6.690 5.930 6.440 21,312 +0.51(+8.60%)
Mar 25, 2020 5.170 6.000 5.100 5.930 37,860 +0.89(+17.66%)
Mar 24, 2020 5.320 5.810 4.770 5.040 49,264 +0.20(+4.13%)
Mar 23, 2020 5.000 5.010 4.650 4.840 36,874 -0.34(-6.56%)
Mar 20, 2020 5.100 5.407 5.100 5.180 13,700 +0.18(+3.60%)
Mar 19, 2020 4.900 5.499 4.800 5.000 50,422 +0.00(+0.00%)
Mar 18, 2020 5.840 5.850 4.716 5.000 71,630 -1.19(-19.22%)
Mar 17, 2020 6.070 6.345 5.750 6.190 19,551 +0.05(+0.81%)
Mar 16, 2020 5.490 6.800 5.140 6.140 79,165 +0.43(+7.53%)
Mar 13, 2020 5.670 5.920 5.500 5.710 79,400 +0.14(+2.51%)
Mar 12, 2020 5.990 6.000 5.076 5.570 120,495 -1.06(-15.99%)
Mar 11, 2020 7.200 7.200 6.500 6.630 53,536 -0.66(-9.05%)
Mar 10, 2020 6.770 7.470 6.680 7.290 54,436 +0.68(+10.29%)
Mar 09, 2020 6.800 7.140 6.600 6.610 85,181 -1.29(-16.33%)
Mar 06, 2020 7.840 8.740 7.840 7.900 92,500 -0.44(-5.28%)
Mar 05, 2020 7.860 8.400 7.800 8.340 41,413 +0.18(+2.21%)
Mar 04, 2020 8.390 8.390 7.920 8.160 41,771 -0.02(-0.27%)
Mar 03, 2020 8.220 8.400 8.100 8.182 61,158 +0.11(+1.39%)
Mar 02, 2020 7.250 8.360 7.050 8.070 158,005 +0.78(+10.70%)
Feb 28, 2020 7.320 7.340 6.900 7.290 92,800 -0.08(-1.09%)
Feb 27, 2020 7.680 7.860 7.310 7.370 92,249 -0.40(-5.15%)
Feb 26, 2020 7.810 7.990 7.681 7.770 32,300 -0.02(-0.26%)
Feb 25, 2020 7.890 8.140 7.650 7.790 72,568 -0.09(-1.14%)
Feb 24, 2020 7.600 8.022 7.400 7.880 103,251 +0.26(+3.41%)
Feb 21, 2020 7.780 7.906 7.600 7.620 59,300 -0.28(-3.54%)
Feb 20, 2020 8.060 8.200 7.640 7.900 127,608 -0.29(-3.54%)
Feb 19, 2020 8.250 8.400 8.005 8.190 71,040 -0.02(-0.24%)
Feb 18, 2020 7.700 8.370 7.700 8.210 99,299 +0.51(+6.62%)
Feb 14, 2020 8.220 8.220 7.550 7.700 299,200 -0.52(-6.33%)
Feb 13, 2020 8.680 8.740 8.220 8.220 105,282 -0.44(-5.08%)
Feb 12, 2020 8.800 9.030 8.580 8.660 130,077 -0.24(-2.70%)
Feb 11, 2020 9.720 9.720 8.850 8.900 201,631 -0.82(-8.44%)
Feb 10, 2020 10.22 10.22 9.230 9.720 233,415 -0.81(-7.69%)
Feb 07, 2020 11.00 11.00 10.48 10.53 129,300 -0.68(-6.05%)
Feb 06, 2020 11.28 11.40 10.71 11.21 225,395 +0.02(+0.17%)
Feb 05, 2020 10.68 11.30 10.68 11.19 163,295 +0.58(+5.50%)
Feb 04, 2020 10.11 10.62 10.10 10.61 129,867 +0.54(+5.32%)
Feb 03, 2020 10.01 10.26 9.945 10.07 98,064 +0.06(+0.57%)
Jan 31, 2020 10.06 10.07 9.897 10.01 73,828 -0.06(-0.57%)
Jan 30, 2020 10.27 10.36 9.888 10.07 203,613 -0.07(-0.66%)
Jan 29, 2020 9.888 10.14 9.830 10.14 130,538 +0.31(+3.11%)
Jan 28, 2020 9.754 10.08 9.716 9.830 69,385 +0.11(+1.18%)
Jan 27, 2020 9.706 9.802 9.295 9.716 114,875 +0.15(+1.60%)
Jan 24, 2020 9.563 9.913 9.477 9.563 83,135 +0.13(+1.42%)
Jan 23, 2020 9.419 9.553 9.276 9.429 50,854 -0.01(-0.10%)
Jan 22, 2020 9.706 9.725 9.295 9.438 103,381 -0.20(-2.08%)
Jan 21, 2020 10.10 10.10 9.524 9.639 189,825 -0.39(-3.91%)
Jan 17, 2020 10.12 10.12 9.917 10.03 71,527 +0.07(+0.67%)
Jan 16, 2020 9.945 10.14 9.907 9.964 71,098 +0.09(+0.87%)
Jan 15, 2020 9.974 10.06 9.811 9.878 81,019 -0.07(-0.67%)
Jan 14, 2020 9.764 9.994 9.764 9.945 27,843 +0.26(+2.67%)
Jan 13, 2020 9.761 9.904 9.620 9.687 36,687 +0.03(+0.30%)
Jan 10, 2020 9.945 10.02 9.620 9.658 37,227 -0.26(-2.60%)
Jan 09, 2020 9.687 9.927 9.687 9.917 44,374 +0.27(+2.77%)
Jan 08, 2020 9.744 10.02 9.601 9.649 31,080 -0.08(-0.79%)
Jan 07, 2020 10.15 10.26 9.563 9.725 124,982 -0.42(-4.15%)
Jan 06, 2020 9.611 10.35 9.611 10.15 67,732 +0.54(+5.57%)
Jan 03, 2020 9.438 9.725 9.438 9.611 71,318 +0.17(+1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.